Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-03-20 41.85 41.94 40.41 40.59 15415415.0 -3.17%
>>> 2026-03-19 41.91 42.09 41.65 41.92 9645500.0 -0.24%
>>> 2026-03-18 42.55 42.58 41.99 42.02 6351100.0 -1.64%
>>> 2026-03-17 42.94 43.06 42.68 42.72 5654600.0 0.33%
>>> 2026-03-16 42.56 42.86 42.49 42.58 9002800.0 0.78%
>>> 2026-03-13 42.61 42.71 42.20 42.25 7916200.0 0.26%
>>> 2026-03-12 42.07 42.43 41.98 42.14 6487100.0 -0.64%
>>> 2026-03-11 42.75 42.78 42.29 42.41 7164700.0 -1.19%
>>> 2026-03-10 42.85 43.29 42.65 42.92 10506900.0 -0.14%
>>> 2026-03-09 42.42 43.12 41.98 42.98 10771000.0 0.21%
>>> 2026-03-06 42.95 43.00 42.67 42.89 11703200.0 -1.04%
>>> 2026-03-05 43.28 43.40 42.95 43.34 9182400.0 -0.96%
>>> 2026-03-04 43.55 43.81 43.26 43.76 7850700.0 0.14%
>>> 2026-03-03 43.31 43.85 42.92 43.70 12288100.0 -0.5%
>>> 2026-03-02 43.56 44.07 43.37 43.92 13308300.0 0.18%
>>> 2026-02-27 43.55 44.03 43.51 43.84 10826300.0 0.48%
>>> 2026-02-26 43.66 43.72 43.42 43.63 8774100.0 0.44%
>>> 2026-02-25 43.69 43.80 43.33 43.44 8744800.0 -0.66%
>>> 2026-02-24 43.52 43.79 43.44 43.73 10590000.0 0.28%
>>> 2026-02-23 43.51 43.95 43.44 43.61 8647500.0 0.11%
>>> 2026-02-20 43.25 43.56 43.15 43.56 7468400.0 0.83%
>>> 2026-02-19 43.29 43.54 43.01 43.20 6655300.0 -0.35%
>>> 2026-02-18 43.82 43.92 43.24 43.35 10995700.0 -1.34%
>>> 2026-02-17 43.65 43.97 43.41 43.94 9757700.0 1.01%
>>> 2026-02-13 43.03 43.66 42.87 43.50 10767600.0 1.47%
>>> 2026-02-12 43.33 43.75 42.86 42.87 17848900.0 0.16%
>>> 2026-02-11 42.94 43.07 42.72 42.80 13760200.0 -0.09%
>>> 2026-02-10 42.28 42.94 42.22 42.84 10547700.0 1.4%
>>> 2026-02-09 41.92 42.28 41.69 42.25 5638900.0 0.62%
>>> 2026-02-06 41.58 42.04 41.47 41.99 8181400.0 1.84%
>>> 2026-02-05 41.34 41.51 40.99 41.23 9894800.0 -0.55%
>>> 2026-02-04 41.05 41.65 40.90 41.46 9573700.0 1.59%
>>> 2026-02-03 40.87 41.08 40.53 40.81 8709700.0 -0.37%
>>> 2026-02-02 41.50 41.58 40.95 40.96 9386900.0 -1.13%
>>> 2026-01-30 41.31 41.44 40.89 41.43 10617900.0 0.15%
>>> 2026-01-29 41.05 41.45 40.84 41.37 8650900.0 1.27%
>>> 2026-01-28 41.24 41.37 40.74 40.85 8519200.0 -0.97%
>>> 2026-01-27 41.29 41.35 41.07 41.25 6453200.0 0.07%
>>> 2026-01-26 41.41 41.51 41.19 41.22 6462100.0 -0.07%
>>> 2026-01-23 41.13 41.33 40.93 41.25 7587100.0 0.27%
>>> 2026-01-22 41.56 41.69 41.12 41.14 9731900.0 -0.99%
>>> 2026-01-21 41.65 41.76 41.22 41.55 9950200.0 0.36%
>>> 2026-01-20 41.93 42.00 41.36 41.40 9263900.0 -1.92%
>>> 2026-01-16 41.61 42.34 41.54 42.21 9540900.0 1.22%
>>> 2026-01-15 41.54 41.85 41.44 41.70 23308300.0 0.75%
>>> 2026-01-14 40.90 41.40 40.90 41.39 9738100.0 1.12%
>>> 2026-01-13 40.61 40.97 40.25 40.93 8778300.0 0.76%
>>> 2026-01-12 40.55 40.82 40.46 40.62 8398900.0 0.3%
>>> 2026-01-09 40.41 40.76 40.41 40.50 7050200.0 0.15%
>>> 2026-01-08 39.99 40.63 39.90 40.44 8785000.0 0.75%
>>> 2026-01-07 40.88 40.99 40.13 40.14 12482300.0 -1.38%
>>> 2026-01-06 40.26 40.83 40.24 40.70 9052600.0 0.67%
>>> 2026-01-05 40.24 40.60 40.05 40.43 12232000.0 0.12%
>>> 2026-01-02 40.34 40.51 40.05 40.38 9211900.0 0.07%
>>> 2025-12-31 40.68 40.69 40.34 40.35 6082600.0 -0.91%
>>> 2025-12-30 40.63 40.74 40.56 40.72 7967100.0 0.22%
>>> 2025-12-29 40.69 40.74 40.52 40.63 9519300.0 0.27%
>>> 2025-12-26 40.35 40.54 40.31 40.52 5973000.0 0.2%
>>> 2025-12-24 40.20 40.51 40.20 40.44 3242600.0 0.65%
>>> 2025-12-23 40.23 40.23 39.99 40.18 8384200.0 -0.02%
>>> 2025-12-22 39.85 40.24 39.72 40.19 6797800.0 0.75%
>>> 2025-12-19 39.93 40.18 39.88 39.89 8338000.0 -0.37%
>>> 2025-12-18 40.44 40.55 39.99 40.04 9482100.0 -0.62%
>>> 2025-12-17 40.12 40.43 40.10 40.29 8811800.0 0.45%
>>> 2025-12-16 40.51 40.58 40.06 40.11 7722200.0 -0.89%
>>> 2025-12-15 40.54 40.54 40.18 40.47 7820400.0 0.4%
>>> 2025-12-12 40.53 40.68 40.17 40.31 7441900.0 -1.2%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice